Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

35.53 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.816 1.894 1.611 1.660 725,596 -0.15(-8.11%)
Nov 29, 2016 1.640 1.962 1.617 1.806 2,332,168 +0.16(+9.47%)
Nov 28, 2016 1.640 1.660 1.582 1.650 75,447 +0.01(+0.60%)
Nov 25, 2016 1.670 1.679 1.562 1.640 82,859 -0.04(-2.33%)
Nov 23, 2016 1.679 1.679 1.679 0 +0.00(+0.00%)
Nov 22, 2016 1.777 1.875 1.611 1.679 358,422 -0.07(-3.90%)
Nov 21, 2016 1.513 1.845 1.484 1.748 784,577 +0.27(+18.54%)
Nov 18, 2016 1.777 2.050 1.474 1.474 4,044,748 +0.06(+4.14%)
Nov 17, 2016 1.406 1.533 1.299 1.416 72,765 -0.01(-0.68%)
Nov 16, 2016 1.425 1.489 1.396 1.425 20,125 +0.06(+4.29%)
Nov 15, 2016 1.377 1.440 1.338 1.367 53,720 -0.12(-7.89%)
Nov 14, 2016 1.435 1.562 1.367 1.484 45,094 +0.09(+6.29%)
Nov 11, 2016 1.299 1.435 1.299 1.396 31,349 +0.05(+3.62%)
Nov 10, 2016 1.455 1.455 1.367 1.347 76,538 -0.04(-2.82%)
Nov 09, 2016 1.279 1.416 1.268 1.386 47,253 +0.10(+7.58%)
Nov 08, 2016 1.181 1.338 1.181 1.289 78,338 -0.03(-2.22%)
Nov 07, 2016 1.250 1.347 1.230 1.318 46,561 +0.05(+3.85%)
Nov 04, 2016 1.230 1.367 1.230 1.269 27,356 +0.04(+3.18%)
Nov 03, 2016 1.377 1.377 1.084 1.230 209,241 -0.16(-11.27%)
Nov 02, 2016 1.562 1.562 1.367 1.386 41,517 -0.06(-4.40%)
Nov 01, 2016 1.445 1.569 1.445 1.450 44,030 +0.01(+0.36%)
Oct 31, 2016 1.445 1.455 1.299 1.445 245,224 -0.02(-1.33%)
Oct 28, 2016 1.568 1.586 1.416 1.465 89,649 -0.09(-5.66%)
Oct 27, 2016 1.563 1.601 1.533 1.552 13,040 -0.03(-2.09%)
Oct 26, 2016 1.591 1.626 1.523 1.586 29,992 +0.03(+1.63%)
Oct 25, 2016 1.599 1.621 1.465 1.560 49,247 -0.02(-1.36%)
Oct 24, 2016 1.610 1.610 1.562 1.582 10,442 -0.01(-0.61%)
Oct 21, 2016 1.577 1.601 1.577 1.591 2,415 +0.02(+1.24%)
Oct 20, 2016 1.543 1.611 1.543 1.572 37,250 -0.01(-0.62%)
Oct 19, 2016 1.601 1.650 1.562 1.582 63,790 +0.01(+0.62%)
Oct 18, 2016 1.591 1.631 1.562 1.572 37,835 -0.04(-2.42%)
Oct 17, 2016 1.650 1.650 1.572 1.611 9,658 -0.03(-1.79%)
Oct 14, 2016 1.611 1.640 1.562 1.640 29,748 +0.06(+3.70%)
Oct 13, 2016 1.543 1.679 1.543 1.582 38,932 +0.07(+4.52%)
Oct 12, 2016 1.582 1.621 1.494 1.513 43,226 -0.09(-5.49%)
Oct 11, 2016 1.660 1.672 1.601 1.601 14,350 -0.05(-2.96%)
Oct 10, 2016 1.660 1.709 1.582 1.650 16,196 +0.01(+0.60%)
Oct 07, 2016 1.670 1.699 1.591 1.640 54,489 +0.02(+1.20%)
Oct 06, 2016 1.670 1.679 1.605 1.621 41,188 -0.05(-2.92%)
Oct 05, 2016 1.709 1.709 1.552 1.670 84,066 -0.02(-1.16%)
Oct 04, 2016 1.709 1.748 1.650 1.689 36,500 -0.01(-0.57%)
Oct 03, 2016 1.660 1.748 1.660 1.699 35,206 +0.02(+1.16%)
Sep 30, 2016 1.679 1.728 1.650 1.679 36,584 +0.02(+1.18%)
Sep 29, 2016 1.660 1.738 1.631 1.660 66,086 +0.01(+0.59%)
Sep 28, 2016 1.660 1.738 1.601 1.650 76,826 +0.06(+3.68%)
Sep 27, 2016 1.621 1.738 1.572 1.591 54,742 -0.03(-1.61%)
Sep 26, 2016 1.591 1.709 1.531 1.618 240,597 +0.04(+2.27%)
Sep 23, 2016 1.533 1.593 1.523 1.582 36,193 +0.06(+3.85%)
Sep 22, 2016 1.572 1.659 1.523 1.523 26,380 -0.05(-3.11%)
Sep 21, 2016 1.640 1.709 1.543 1.572 119,805 -0.08(-4.73%)
Sep 20, 2016 1.621 1.709 1.513 1.650 59,456 +0.04(+2.42%)
Sep 19, 2016 1.465 1.660 1.455 1.611 129,543 +0.19(+13.01%)
Sep 16, 2016 1.474 1.474 1.279 1.425 211,033 -0.04(-2.67%)
Sep 15, 2016 1.513 1.513 1.416 1.465 85,236 -0.05(-3.23%)
Sep 14, 2016 1.533 1.543 1.434 1.513 117,461 -0.01(-0.64%)
Sep 13, 2016 1.816 1.816 1.513 1.523 397,366 -0.12(-7.14%)
Sep 12, 2016 1.718 2.236 1.552 1.640 1,410,410 -0.04(-2.33%)
Sep 09, 2016 1.704 1.709 1.679 1.679 1,731 -0.06(-3.37%)
Sep 08, 2016 1.718 1.738 1.693 1.738 7,681 +0.02(+1.14%)
Sep 07, 2016 1.679 1.748 1.679 1.718 20,293 -0.03(-1.68%)
Sep 06, 2016 1.689 1.748 1.689 1.748 65,276 +0.03(+1.70%)
Sep 02, 2016 1.738 1.718 1.718 1.718 98,119 -0.02(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.